Closing price on 3/27/2020
|
|
Open |
40.50 |
High |
40.50 |
Low |
40.50 |
Volume |
0 |
Split-adjusted Price |
26.16 |
|
|
BAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2020
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
26.16
|
0
|
|
3/26/2020
|
+0.50 / +1.25%
|
39.90
|
40.50
|
39.90
|
40.50
|
40.25
|
26.16
|
5,700
|
|
3/25/2020
|
-0.20 / -0.50%
|
41.50
|
41.50
|
40.00
|
40.00
|
40.27
|
25.84
|
1,300
|
|
3/24/2020
|
+1.40 / +3.61%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
25.96
|
100
|
|
3/23/2020
|
-2.10 / -5.13%
|
40.50
|
40.50
|
38.80
|
38.80
|
39.46
|
25.06
|
2,800
|
|
3/20/2020
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
26.42
|
300
|
|
3/19/2020
|
+0.90 / +2.25%
|
40.00
|
40.90
|
40.00
|
40.90
|
40.19
|
26.42
|
1,900
|
|
3/18/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
25.84
|
1,200
|
|
3/17/2020
|
+0.90 / +2.30%
|
39.40
|
40.00
|
39.40
|
40.00
|
39.89
|
25.84
|
7,500
|
|
3/16/2020
|
-1.30 / -3.22%
|
40.70
|
40.70
|
39.10
|
39.10
|
39.48
|
25.25
|
2,500
|
|
3/13/2020
|
+0.70 / +1.76%
|
37.70
|
40.50
|
37.70
|
40.40
|
40.16
|
26.09
|
12,400
|
|
3/12/2020
|
-2.80 / -6.59%
|
39.80
|
39.80
|
39.50
|
39.70
|
39.62
|
25.64
|
4,900
|
|
3/11/2020
|
+0.20 / +0.47%
|
42.50
|
42.50
|
42.30
|
42.50
|
42.42
|
27.45
|
2,800
|
|
3/10/2020
|
+0.70 / +1.68%
|
39.60
|
42.30
|
39.60
|
42.30
|
41.85
|
27.32
|
1,900
|
|
3/9/2020
|
-1.40 / -3.26%
|
42.90
|
43.00
|
41.00
|
41.60
|
42.04
|
26.87
|
7,700
|
|
3/6/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
27.77
|
1,100
|
|
3/5/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
27.77
|
1,400
|
|
3/4/2020
|
-0.70 / -1.60%
|
43.40
|
43.40
|
40.70
|
43.00
|
41.86
|
27.77
|
3,500
|
|
3/3/2020
|
+0.40 / +0.92%
|
43.00
|
43.70
|
43.00
|
43.70
|
43.07
|
28.23
|
3,400
|
|
3/2/2020
|
+0.30 / +0.70%
|
42.10
|
43.30
|
42.10
|
43.30
|
42.50
|
27.97
|
300
|
|
2/28/2020
|
-1.40 / -3.15%
|
44.00
|
44.00
|
40.10
|
43.00
|
42.62
|
27.77
|
5,300
|
|
2/27/2020
|
+0.40 / +0.91%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.01
|
28.68
|
2,800
|
|
2/26/2020
|
+0.40 / +0.92%
|
43.70
|
45.00
|
43.00
|
44.00
|
43.89
|
28.42
|
2,300
|
|
2/25/2020
|
-1.40 / -3.11%
|
45.00
|
45.00
|
43.60
|
43.60
|
44.33
|
28.16
|
2,100
|
|
2/24/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
29.06
|
500
|
|
2/21/2020
|
-1.90 / -4.05%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
29.06
|
300
|
|
2/20/2020
|
+0.90 / +1.96%
|
46.00
|
46.90
|
45.80
|
46.90
|
46.04
|
30.29
|
1,200
|
|
2/19/2020
|
+0.50 / +1.10%
|
45.00
|
47.00
|
45.00
|
46.00
|
46.08
|
29.71
|
4,600
|
|
2/18/2020
|
+0.30 / +0.66%
|
45.20
|
45.50
|
45.20
|
45.50
|
45.37
|
29.39
|
900
|
|
2/17/2020
|
-1.80 / -3.83%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
29.19
|
400
|
|
|